Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

7.875 +0.045 (+0.57%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 4.665 4.672 4.575 4.605 116,321 -0.06(-1.22%)
May 30, 2012 4.739 4.739 4.625 4.662 98,018 -0.10(-2.03%)
May 29, 2012 4.765 4.795 4.722 4.759 31,124 +0.01(+0.14%)
May 25, 2012 4.772 4.794 4.735 4.752 55,505 -0.00(-0.07%)
May 24, 2012 4.816 4.816 4.702 4.755 21,752 -0.02(-0.49%)
May 23, 2012 4.849 4.849 4.705 4.779 102,729 -0.07(-1.38%)
May 22, 2012 4.892 4.919 4.846 4.846 83,896 -0.01(-0.27%)
May 21, 2012 4.859 4.859 4.827 4.859 56,126 +0.00(+0.00%)
May 18, 2012 4.944 4.944 4.768 4.859 97,463 -0.08(-1.59%)
May 17, 2012 4.973 4.992 4.882 4.937 89,508 -0.03(-0.59%)
May 16, 2012 4.970 4.985 4.931 4.967 38,466 +0.00(+0.00%)
May 15, 2012 5.061 5.061 4.960 4.967 54,412 -0.07(-1.36%)
May 14, 2012 5.064 5.064 5.002 5.035 32,376 -0.03(-0.55%)
May 11, 2012 5.090 5.103 5.055 5.063 59,282 +0.01(+0.16%)
May 10, 2012 5.032 5.094 5.032 5.055 54,513 +0.04(+0.85%)
May 09, 2012 4.973 5.022 4.947 5.012 80,477 -0.04(-0.71%)
May 08, 2012 4.989 5.074 4.976 5.048 68,598 -0.01(-0.26%)
May 07, 2012 5.042 5.061 4.980 5.061 79,873 +0.01(+0.26%)
May 04, 2012 5.006 5.071 4.977 5.048 85,838 -0.00(-0.06%)
May 03, 2012 5.103 5.103 5.023 5.051 77,313 -0.08(-1.46%)
May 02, 2012 5.103 5.133 5.064 5.126 93,946 -0.03(-0.62%)
May 01, 2012 5.136 5.169 5.097 5.158 82,719 -0.03(-0.51%)
Apr 30, 2012 5.113 5.185 5.113 5.185 78,279 +0.04(+0.82%)
Apr 27, 2012 5.159 5.162 5.113 5.143 95,053 -0.04(-0.76%)
Apr 26, 2012 5.156 5.182 5.129 5.182 46,966 +0.01(+0.25%)
Apr 25, 2012 5.120 5.169 5.097 5.169 56,776 +0.06(+1.08%)
Apr 24, 2012 5.077 5.141 5.074 5.113 68,576 +0.02(+0.38%)
Apr 23, 2012 5.103 5.130 5.058 5.094 60,257 -0.05(-0.89%)
Apr 20, 2012 5.165 5.169 5.123 5.139 41,257 -0.03(-0.51%)
Apr 19, 2012 5.169 5.178 5.130 5.165 43,992 +0.01(+0.25%)
Apr 18, 2012 5.185 5.224 5.113 5.152 55,350 -0.05(-0.94%)
Apr 17, 2012 5.185 5.221 5.172 5.201 61,171 +0.00(+0.01%)
Apr 16, 2012 5.192 5.201 5.165 5.201 36,997 +0.00(+0.06%)
Apr 13, 2012 5.156 5.198 5.156 5.198 45,697 +0.00(+0.06%)
Apr 12, 2012 5.090 5.195 5.090 5.195 38,261 +0.08(+1.59%)
Apr 11, 2012 5.071 5.149 5.061 5.113 86,595 +0.07(+1.36%)
Apr 10, 2012 5.107 5.142 5.038 5.045 55,755 -0.08(-1.53%)
Apr 09, 2012 5.185 5.185 5.087 5.123 57,708 -0.09(-1.81%)
Apr 05, 2012 5.237 5.257 5.214 5.218 54,357 -0.02(-0.37%)
Apr 04, 2012 5.253 5.253 5.195 5.237 71,692 -0.08(-1.47%)
Apr 03, 2012 5.286 5.315 5.253 5.315 78,549 +0.08(+1.43%)
Apr 02, 2012 5.234 5.260 5.214 5.240 71,888 +0.02(+0.44%)
Mar 30, 2012 5.289 5.289 5.192 5.218 62,195 -0.05(-0.93%)
Mar 29, 2012 5.257 5.280 5.231 5.267 59,576 +0.00(+0.00%)
Mar 28, 2012 5.273 5.283 5.237 5.267 89,153 +0.00(+0.06%)
Mar 27, 2012 5.302 5.309 5.231 5.263 82,704 -0.00(-0.06%)
Mar 26, 2012 5.329 5.329 5.263 5.267 73,403 +0.00(+0.00%)
Mar 23, 2012 5.329 5.329 5.263 5.267 76,460 -0.04(-0.74%)
Mar 22, 2012 5.289 5.322 5.257 5.306 66,565 +0.01(+0.25%)
Mar 21, 2012 5.257 5.309 5.253 5.293 67,531 +0.04(+0.81%)
Mar 20, 2012 5.208 5.250 5.206 5.250 55,844 +0.02(+0.42%)
Mar 19, 2012 5.234 5.239 5.203 5.228 26,182 -0.00(-0.04%)
Mar 16, 2012 5.218 5.257 5.198 5.231 57,592 +0.03(+0.63%)
Mar 15, 2012 5.208 5.257 5.159 5.198 52,038 +0.03(+0.50%)
Mar 14, 2012 5.178 5.218 5.169 5.172 34,912 -0.03(-0.56%)
Mar 13, 2012 5.175 5.201 5.120 5.201 41,618 +0.02(+0.44%)
Mar 12, 2012 5.201 5.224 5.113 5.178 63,437 -0.04(-0.81%)
Mar 09, 2012 5.159 5.224 5.152 5.221 75,237 +0.05(+0.88%)
Mar 08, 2012 5.182 5.185 5.139 5.175 52,112 +0.02(+0.32%)
Mar 07, 2012 5.159 5.159 5.064 5.159 60,211 +0.02(+0.44%)
Mar 06, 2012 5.136 5.136 5.026 5.136 93,805 -0.03(-0.57%)
Mar 05, 2012 5.152 5.165 5.119 5.165 46,218 -0.02(-0.31%)
Mar 02, 2012 5.169 5.188 5.136 5.182 77,132 -0.00(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.